Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
7.48
-0.29 (-3.73%)
Jun 18, 2025, 4:00 PM - Market closed
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 7.82 | 8.10 | 7.31 | 7.49 | 7.49 | -3.60% | 59,356 |
| Jun 17, 2025 | 8.01 | 8.65 | 7.64 | 7.77 | 7.77 | -7.17% | 57,694 |
| Jun 16, 2025 | 8.75 | 8.88 | 8.37 | 8.37 | 8.37 | -3.24% | 20,912 |
| Jun 13, 2025 | 8.63 | 9.01 | 8.60 | 8.65 | 8.65 | 0.46% | 26,207 |
| Jun 12, 2025 | 8.54 | 9.25 | 8.24 | 8.61 | 8.61 | -0.69% | 59,526 |
| Jun 11, 2025 | 8.66 | 8.82 | 8.32 | 8.67 | 8.67 | 0.81% | 19,857 |
| Jun 10, 2025 | 8.92 | 9.01 | 8.60 | 8.60 | 8.60 | -1.26% | 18,709 |
| Jun 9, 2025 | 9.10 | 9.35 | 8.65 | 8.71 | 8.71 | -2.79% | 35,792 |
| Jun 6, 2025 | 9.20 | 9.35 | 8.87 | 8.96 | 8.96 | -1.43% | 36,734 |
| Jun 5, 2025 | 9.13 | 9.33 | 8.37 | 9.09 | 9.09 | -0.22% | 59,645 |
| Jun 4, 2025 | 9.98 | 9.98 | 9.08 | 9.11 | 9.11 | -6.56% | 63,317 |
| Jun 3, 2025 | 10.90 | 10.90 | 9.75 | 9.75 | 9.75 | -7.93% | 88,663 |
| Jun 2, 2025 | 11.70 | 11.70 | 9.36 | 10.59 | 10.59 | -11.01% | 172,261 |
| May 30, 2025 | 10.69 | 11.99 | 10.59 | 11.90 | 11.90 | 12.58% | 276,809 |
| May 29, 2025 | 10.94 | 11.05 | 10.55 | 10.57 | 10.57 | -2.04% | 33,256 |
| May 28, 2025 | 10.45 | 11.07 | 10.45 | 10.79 | 10.79 | 4.66% | 54,983 |
| May 27, 2025 | 10.46 | 10.61 | 10.31 | 10.31 | 10.31 | -0.19% | 18,708 |
| May 23, 2025 | 9.94 | 10.40 | 9.79 | 10.33 | 10.33 | 2.28% | 46,719 |
| May 22, 2025 | 10.99 | 11.00 | 9.74 | 10.10 | 10.10 | -8.01% | 106,584 |
| May 21, 2025 | 10.52 | 11.32 | 10.52 | 10.98 | 10.98 | 3.58% | 131,160 |
| May 20, 2025 | 10.25 | 10.68 | 10.25 | 10.60 | 10.60 | 3.31% | 65,300 |
| May 19, 2025 | 10.25 | 10.67 | 10.25 | 10.26 | 10.26 | -2.75% | 15,954 |
| May 16, 2025 | 9.79 | 10.70 | 9.79 | 10.55 | 10.55 | 8.09% | 63,714 |
| May 15, 2025 | 9.78 | 10.00 | 9.61 | 9.76 | 9.76 | 1.14% | 10,857 |
| May 14, 2025 | 9.67 | 10.01 | 9.28 | 9.65 | 9.65 | 0.10% | 30,388 |
| May 13, 2025 | 10.15 | 10.45 | 9.41 | 9.64 | 9.64 | -7.75% | 49,893 |
| May 12, 2025 | 10.48 | 10.74 | 10.01 | 10.45 | 10.45 | 0.97% | 51,621 |
| May 9, 2025 | 9.85 | 10.41 | 9.85 | 10.35 | 10.35 | 4.55% | 23,090 |
| May 8, 2025 | 9.25 | 10.07 | 9.05 | 9.90 | 9.90 | 6.45% | 93,384 |
| May 7, 2025 | 8.60 | 9.31 | 8.60 | 9.30 | 9.30 | 0.98% | 19,584 |
| May 6, 2025 | 10.08 | 10.28 | 8.07 | 9.21 | 9.21 | -6.88% | 192,515 |
| May 5, 2025 | 10.33 | 10.62 | 9.61 | 9.89 | 9.89 | -6.08% | 40,308 |
| May 2, 2025 | 9.63 | 10.53 | 9.50 | 10.53 | 10.53 | 10.84% | 43,937 |
| May 1, 2025 | 9.10 | 9.60 | 9.07 | 9.50 | 9.50 | 3.26% | 39,674 |
| Apr 30, 2025 | 8.95 | 9.46 | 8.88 | 9.20 | 9.20 | 0.44% | 25,292 |
| Apr 29, 2025 | 9.08 | 9.23 | 8.83 | 9.16 | 9.16 | 1.22% | 33,666 |
| Apr 28, 2025 | 8.98 | 9.12 | 8.90 | 9.05 | 9.05 | 1.12% | 23,231 |
| Apr 25, 2025 | 9.00 | 9.00 | 8.54 | 8.95 | 8.95 | -1.00% | 129,997 |
| Apr 24, 2025 | 8.82 | 9.12 | 8.68 | 9.04 | 9.04 | 0.44% | 48,030 |
| Apr 23, 2025 | 8.52 | 9.40 | 8.21 | 9.00 | 9.00 | 5.63% | 96,486 |
| Apr 22, 2025 | 8.37 | 8.74 | 8.00 | 8.52 | 8.52 | 1.79% | 290,341 |
| Apr 21, 2025 | 8.00 | 8.40 | 7.59 | 8.37 | 8.37 | 4.62% | 79,487 |
| Apr 17, 2025 | 8.07 | 8.23 | 7.92 | 8.00 | 8.00 | -2.79% | 51,957 |
| Apr 16, 2025 | 8.04 | 8.26 | 7.89 | 8.23 | 8.23 | 3.52% | 68,508 |
| Apr 15, 2025 | 7.88 | 8.10 | 7.74 | 7.95 | 7.95 | -0.62% | 51,382 |
| Apr 14, 2025 | 8.15 | 8.15 | 7.31 | 8.00 | 8.00 | 4.44% | 31,049 |
| Apr 11, 2025 | 6.89 | 7.94 | 6.85 | 7.66 | 7.66 | 7.74% | 49,457 |
| Apr 10, 2025 | 7.40 | 7.41 | 6.42 | 7.11 | 7.11 | -3.72% | 100,276 |
| Apr 9, 2025 | 6.76 | 7.47 | 6.51 | 7.39 | 7.39 | 5.95% | 21,353 |
| Apr 8, 2025 | 7.06 | 7.17 | 6.83 | 6.97 | 6.97 | 2.20% | 17,978 |